MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPRT — Copart Inc
NasdaqCopart Inc
$27.22
-0.07(-0.26%)
- O
- 27.29
- H
- 27.47
- L
- 27.08
- V
- 8.41M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.22
Period Return-54.94%
Period High$63.85
Period Low$26.74
Avg Daily Volume8.79M
Total Trading Days365
CPRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.29 | $27.47 | $27.08 | $27.22 | $-0.07 | -0.26% | 8,412,796 | $27.27 | $27.08 $27.47 |
| Oct 1, 2026 | $27.52 | $27.64 | $26.82 | $27.29 | +$0.01 | +0.04% | 7,285,945 | $27.21 | $26.82 $27.64 |
| Sep 30, 2026 | $27.23 | $27.49 | $27.01 | $27.28 | +$0.14 | +0.52% | 7,850,253 | $27.29 | $27.01 $27.49 |
| Sep 29, 2026 | $27.12 | $27.26 | $26.74 | $27.14 | $-0.08 | -0.29% | 8,811,039 | $27.06 | $26.74 $27.26 |
| Sep 28, 2026 | $27.45 | $27.55 | $27.11 | $27.22 | $-0.37 | -1.34% | 8,045,075 | $27.27 | $27.11 $27.55 |
| Sep 25, 2026 | $27.88 | $27.99 | $27.54 | $27.59 | $-0.45 | -1.60% | 10,903,143 | $27.70 | $27.54 $27.99 |
| Sep 24, 2026 | $28.78 | $28.88 | $28.00 | $28.04 | $-0.83 | -2.86% | 8,378,684 | $28.18 | $28.00 $28.88 |
| Sep 23, 2026 | $28.76 | $28.87 | $28.32 | $28.87 | +$0.07 | +0.24% | 11,026,833 | $28.69 | $28.32 $28.87 |
| Sep 22, 2026 | $29.30 | $29.37 | $28.70 | $28.80 | $-0.12 | -0.40% | 8,779,996 | $28.86 | $28.70 $29.37 |
| Sep 21, 2026 | $29.19 | $29.31 | $28.71 | $28.91 | $-0.37 | -1.26% | 11,104,707 | $29.01 | $28.71 $29.31 |
| Sep 18, 2026 | $29.64 | $29.64 | $29.17 | $29.28 | $-0.38 | -1.28% | 25,596,128 | $29.31 | $29.17 $29.64 |
| Sep 17, 2026 | $30.80 | $30.80 | $29.45 | $29.66 | $-1.16 | -3.76% | 9,311,600 | $29.72 | $29.45 $30.80 |
| Sep 16, 2026 | $30.57 | $30.96 | $30.47 | $30.82 | $-0.22 | -0.71% | 7,490,025 | $30.79 | $30.47 $30.96 |
| Sep 15, 2026 | $31.55 | $31.83 | $30.99 | $31.04 | $-0.69 | -2.17% | 7,431,139 | $31.29 | $30.99 $31.83 |
| Sep 14, 2026 | $30.63 | $31.83 | $30.25 | $31.73 | +$1.78 | +5.94% | 11,222,932 | $31.32 | $30.25 $31.83 |
| Sep 11, 2026 | $32.01 | $32.05 | $29.58 | $29.95 | $-0.80 | -2.60% | 21,860,339 | $30.44 | $29.58 $32.05 |
| Sep 10, 2026 | $31.91 | $32.26 | $30.54 | $30.75 | $-1.28 | -4.00% | 15,203,736 | $31.46 | $30.54 $32.26 |
| Sep 9, 2026 | $32.36 | $32.50 | $31.74 | $32.03 | $-0.57 | -1.75% | 7,691,065 | $32.07 | $31.74 $32.50 |
| Sep 8, 2026 | $33.17 | $33.53 | $32.40 | $32.60 | $-1.12 | -3.32% | 7,172,471 | $32.66 | $32.40 $33.53 |
| Sep 4, 2026 | $33.33 | $33.91 | $33.01 | $33.72 | +$0.14 | +0.42% | 6,589,888 | $33.65 | $33.01 $33.91 |
| Sep 3, 2026 | $33.52 | $34.44 | $32.94 | $33.58 | +$1.42 | +4.42% | 8,397,209 | $33.52 | $32.94 $34.44 |
| Sep 2, 2026 | $32.38 | $32.49 | $31.89 | $32.16 | $-0.31 | -0.94% | 6,465,283 | $32.25 | $31.89 $32.49 |
| Sep 1, 2026 | $32.74 | $32.86 | $32.27 | $32.47 | $-0.53 | -1.59% | 5,547,658 | $32.45 | $32.27 $32.86 |
| Aug 31, 2026 | $32.96 | $33.48 | $32.76 | $32.99 | +$0.00 | +0.00% | 9,764,477 | $33.07 | $32.76 $33.48 |
| Aug 28, 2026 | $32.86 | $33.25 | $32.84 | $32.99 | +$0.23 | +0.70% | 6,773,345 | $33.02 | $32.84 $33.25 |
| Aug 27, 2026 | $32.43 | $32.96 | $32.39 | $32.76 | +$0.09 | +0.28% | 7,717,621 | $32.71 | $32.39 $32.96 |
| Aug 26, 2026 | $33.00 | $33.42 | $32.65 | $32.67 | $-0.66 | -1.98% | 5,403,602 | $32.85 | $32.65 $33.42 |
| Aug 25, 2026 | $32.80 | $33.50 | $32.22 | $33.33 | +$0.07 | +0.21% | 9,982,002 | $33.18 | $32.22 $33.50 |
| Aug 24, 2026 | $34.04 | $34.08 | $33.15 | $33.26 | $-0.54 | -1.60% | 8,497,618 | $33.35 | $33.15 $34.08 |
| Aug 21, 2026 | $34.48 | $34.60 | $33.78 | $33.80 | $-0.53 | -1.54% | 11,080,417 | $34.06 | $33.78 $34.60 |